Shenzhen Deren Electronic Co., Ltd. (002055.SZ) SHZ
5.55
-0.09(-1.60%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
5.55
-0.09(-1.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 5.65 | 5.55 | 5.55 | 5.67 | 5.5 | 15.4M |
| April 02, 2026 | 5.77 | 5.64 | 5.64 | 5.85 | 5.58 | 20.52M |
| April 01, 2026 | 5.79 | 5.77 | 5.77 | 5.8 | 5.69 | 16.69M |
| March 31, 2026 | 5.67 | 5.67 | 5.67 | 5.85 | 5.66 | 22.43M |
| March 30, 2026 | 5.83 | 5.68 | 5.68 | 5.9 | 5.66 | 28.34M |
| March 27, 2026 | 5.48 | 5.68 | 5.68 | 5.71 | 5.45 | 17.16M |
| March 26, 2026 | 5.61 | 5.54 | 5.54 | 5.68 | 5.52 | 17.05M |
| March 25, 2026 | 5.39 | 5.62 | 5.62 | 5.65 | 5.39 | 28.11M |
| March 24, 2026 | 5.49 | 5.38 | 5.38 | 5.49 | 5.22 | 41.87M |
| March 23, 2026 | 5.62 | 5.49 | 5.49 | 5.62 | 5.49 | 25.71M |
| March 20, 2026 | 5.94 | 5.78 | 5.78 | 5.95 | 5.78 | 18.59M |
| March 19, 2026 | 5.95 | 5.9 | 5.9 | 6 | 5.87 | 17.41M |
| March 18, 2026 | 5.96 | 6.04 | 6.04 | 6.04 | 5.87 | 21.9M |
| March 17, 2026 | 6.1 | 5.84 | 5.84 | 6.11 | 5.82 | 24.34M |
| March 16, 2026 | 6.16 | 6.04 | 6.04 | 6.2 | 5.92 | 25.37M |
| March 13, 2026 | 6.3 | 6.15 | 6.15 | 6.34 | 6.13 | 21.05M |
| March 12, 2026 | 6.36 | 6.31 | 6.31 | 6.42 | 6.29 | 12.09M |
| March 11, 2026 | 6.35 | 6.39 | 6.39 | 6.47 | 6.32 | 15.32M |
| March 10, 2026 | 6.21 | 6.32 | 6.32 | 6.36 | 6.21 | 8.55M |
| March 09, 2026 | 6.18 | 6.19 | 6.19 | 6.23 | 6.09 | 18.24M |
| March 06, 2026 | 6.21 | 6.32 | 6.32 | 6.32 | 6.18 | 11.89M |
| March 05, 2026 | 6.37 | 6.22 | 6.22 | 6.42 | 6.18 | 19.64M |
| March 04, 2026 | 6.5 | 6.14 | 6.14 | 6.5 | 6.07 | 11.84M |
| March 03, 2026 | 6.43 | 6.13 | 6.13 | 6.52 | 6.11 | 24.5M |
| March 02, 2026 | 6.53 | 6.42 | 6.42 | 6.65 | 6.38 | 22.65M |
| February 27, 2026 | 6.5 | 6.61 | 6.61 | 6.65 | 6.45 | 16.44M |
| February 26, 2026 | 6.46 | 6.47 | 6.47 | 6.54 | 6.44 | 13.97M |
| February 25, 2026 | 6.36 | 6.47 | 6.47 | 6.51 | 6.34 | 16.91M |
| February 24, 2026 | 6.29 | 6.35 | 6.35 | 6.42 | 6.24 | 16.87M |
| February 13, 2026 | 6.35 | 6.28 | 0 | 6.42 | 6.28 | 14.02M |
| February 12, 2026 | 6.38 | 6.36 | 0 | 6.41 | 6.24 | 15.12M |
| February 11, 2026 | 6.4 | 6.33 | 0 | 6.43 | 6.29 | 14.58M |
| February 10, 2026 | 6.38 | 6.41 | 0 | 6.44 | 6.31 | 15.6M |
| February 09, 2026 | 6.25 | 6.41 | 0 | 6.43 | 6.25 | 18.62M |
| February 06, 2026 | 6.09 | 6.2 | 0 | 6.24 | 6.07 | 16.19M |
| February 05, 2026 | 6.19 | 6.13 | 0 | 6.32 | 6.13 | 22.75M |
| February 04, 2026 | 6.15 | 6.2 | 0 | 6.44 | 6.15 | 35.29M |
| February 03, 2026 | 5.98 | 6.13 | 0 | 6.21 | 5.93 | 25.56M |
| February 02, 2026 | 5.88 | 5.94 | 0 | 6.15 | 5.88 | 24.98M |
| January 30, 2026 | 5.88 | 5.88 | 0 | 6.05 | 5.86 | 23.29M |
| January 29, 2026 | 5.86 | 5.79 | 0 | 5.95 | 5.73 | 26.66M |
| January 28, 2026 | 5.97 | 5.88 | 0 | 6.06 | 5.87 | 28.47M |
| January 27, 2026 | 6.02 | 5.98 | 0 | 6.06 | 5.87 | 30.01M |
| January 26, 2026 | 6.16 | 6.09 | 0 | 6.18 | 6.06 | 21.89M |
| January 23, 2026 | 6.11 | 6.13 | 0 | 6.21 | 6.11 | 21.78M |
| January 22, 2026 | 6.16 | 6.12 | 0 | 6.17 | 6.05 | 20.7M |
| January 21, 2026 | 5.92 | 6.11 | 0 | 6.18 | 5.92 | 29.72M |
| January 20, 2026 | 6.07 | 5.94 | 0 | 6.1 | 5.9 | 32.34M |
| January 19, 2026 | 6.12 | 6.1 | 0 | 6.19 | 6.06 | 25.06M |
| January 16, 2026 | 6 | 6.07 | 0 | 6.29 | 6 | 38.88M |
| January 15, 2026 | 6.08 | 6.01 | 0 | 6.18 | 5.9 | 58.98M |
| January 14, 2026 | 5.68 | 5.97 | 0 | 5.97 | 5.68 | 42.66M |
| January 13, 2026 | 5.7 | 5.69 | 0 | 5.78 | 5.67 | 53.22M |
| January 12, 2026 | 5.59 | 5.67 | 0 | 5.81 | 5.59 | 91.49M |
| January 09, 2026 | 5.49 | 5.67 | 0 | 5.73 | 5.49 | 185.54M |
| January 08, 2026 | 5.78 | 5.78 | 0 | 5.78 | 5.78 | 3.53M |
| January 07, 2026 | 6.08 | 6.08 | 0 | 6.08 | 6.08 | 1.1M |
| January 06, 2026 | 6.4 | 6.4 | 0 | 6.4 | 6.4 | 693,100 |
| January 05, 2026 | 6.74 | 6.74 | 0 | 6.74 | 6.74 | 0 |
| December 31, 2025 | 6.83 | 6.74 | 0 | 6.85 | 6.66 | 13.87M |